630 lines
33 KiB
CSV
630 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192700,4581905150,27600,27600,27600,27600,3625
|
|
20241007,192600,4581905150,27600,27600,27600,27600,0
|
|
20241007,192500,4581905150,27600,27600,27600,27600,0
|
|
20241007,192400,4581905150,27600,27600,27600,27600,0
|
|
20241007,192300,4581905150,27600,27600,27600,27600,0
|
|
20241007,192200,4581905150,27600,27600,27600,27600,0
|
|
20241007,192100,4581905150,27600,27600,27600,27600,0
|
|
20241007,192000,4581905150,27600,27600,27600,27600,0
|
|
20241007,191900,4581905150,27600,27600,27600,27600,0
|
|
20241007,191800,4581905150,27600,27600,27600,27600,0
|
|
20241007,191700,4581905150,27600,27600,27600,27600,0
|
|
20241007,191600,4581905150,27600,27600,27600,27600,0
|
|
20241007,191500,4581905150,27600,27600,27600,27600,0
|
|
20241007,191400,4581905150,27600,27600,27600,27600,0
|
|
20241007,191300,4581905150,27600,27600,27600,27600,0
|
|
20241007,191200,4581905150,27600,27600,27600,27600,0
|
|
20241007,191100,4581905150,27600,27600,27600,27600,0
|
|
20241007,191000,4581905150,27600,27600,27600,27600,0
|
|
20241007,190900,4581905150,27600,27600,27600,27600,0
|
|
20241007,190800,4581905150,27600,27600,27600,27600,0
|
|
20241007,190700,4581905150,27600,27600,27600,27600,0
|
|
20241007,190600,4581905150,27600,27600,27600,27600,0
|
|
20241007,190500,4581905150,27600,27600,27600,27600,0
|
|
20241007,190400,4581905150,27600,27600,27600,27600,0
|
|
20241007,190300,4581905150,27600,27600,27600,27600,0
|
|
20241007,190200,4581905150,27600,27600,27600,27600,0
|
|
20241007,190100,4581905150,27600,27600,27600,27600,0
|
|
20241007,190000,4581905150,27600,27600,27600,27600,0
|
|
20241007,185900,4581905150,27600,27600,27600,27600,0
|
|
20241007,185800,4581905150,27600,27600,27600,27600,0
|
|
20241007,185700,4581905150,27600,27600,27600,27600,3625
|
|
20241007,185600,4581905150,27600,27600,27600,27600,0
|
|
20241007,185500,4581905150,27600,27600,27600,27600,0
|
|
20241007,185400,4581905150,27600,27600,27600,27600,0
|
|
20241007,185300,4581905150,27600,27600,27600,27600,0
|
|
20241007,185200,4581905150,27600,27600,27600,27600,0
|
|
20241007,185100,4581905150,27600,27600,27600,27600,0
|
|
20241007,185000,4581905150,27600,27600,27600,27600,0
|
|
20241007,184900,4581905150,27600,27600,27600,27600,0
|
|
20241007,184800,4581905150,27600,27600,27600,27600,0
|
|
20241007,184700,4581905150,27600,27600,27600,27600,0
|
|
20241007,184600,4581905150,27600,27600,27600,27600,0
|
|
20241007,184500,4581905150,27600,27600,27600,27600,0
|
|
20241007,184400,4581905150,27600,27600,27600,27600,0
|
|
20241007,184300,4581905150,27600,27600,27600,27600,0
|
|
20241007,184200,4581905150,27600,27600,27600,27600,0
|
|
20241007,184100,4581905150,27600,27600,27600,27600,0
|
|
20241007,184000,4581905150,27600,27600,27600,27600,0
|
|
20241007,183900,4581905150,27600,27600,27600,27600,0
|
|
20241007,183800,4581905150,27600,27600,27600,27600,0
|
|
20241007,183700,4581905150,27600,27600,27600,27600,0
|
|
20241007,183600,4581905150,27600,27600,27600,27600,0
|
|
20241007,183500,4581905150,27600,27600,27600,27600,0
|
|
20241007,183400,4581905150,27600,27600,27600,27600,0
|
|
20241007,183300,4581905150,27600,27600,27600,27600,0
|
|
20241007,183200,4581905150,27600,27600,27600,27600,0
|
|
20241007,183100,4581905150,27600,27600,27600,27600,0
|
|
20241007,183000,4581905150,27600,27600,27600,27600,0
|
|
20241007,182900,4581905150,27600,27600,27600,27600,0
|
|
20241007,182800,4581905150,27600,27600,27600,27600,0
|
|
20241007,182700,4581905150,27600,27600,27600,27600,3625
|
|
20241007,182600,4581905150,27600,27600,27600,27600,0
|
|
20241007,182500,4581905150,27600,27600,27600,27600,0
|
|
20241007,182400,4581905150,27600,27600,27600,27600,0
|
|
20241007,182300,4581905150,27600,27600,27600,27600,0
|
|
20241007,182200,4581905150,27600,27600,27600,27600,0
|
|
20241007,182100,4581905150,27600,27600,27600,27600,0
|
|
20241007,182000,4581905150,27600,27600,27600,27600,0
|
|
20241007,181900,4581905150,27600,27600,27600,27600,0
|
|
20241007,181800,4581905150,27600,27600,27600,27600,0
|
|
20241007,181700,4581905150,27600,27600,27600,27600,0
|
|
20241007,181600,4581905150,27600,27600,27600,27600,0
|
|
20241007,181500,4581905150,27600,27600,27600,27600,0
|
|
20241007,181400,4581905150,27600,27600,27600,27600,0
|
|
20241007,181300,4581905150,27600,27600,27600,27600,0
|
|
20241007,181200,4581905150,27600,27600,27600,27600,0
|
|
20241007,181100,4581905150,27600,27600,27600,27600,0
|
|
20241007,181000,4581905150,27600,27600,27600,27600,0
|
|
20241007,180900,4581905150,27600,27600,27600,27600,0
|
|
20241007,180800,4581905150,27600,27600,27600,27600,0
|
|
20241007,180700,4581905150,27600,27600,27600,27600,0
|
|
20241007,180600,4581905150,27600,27600,27600,27600,0
|
|
20241007,180500,4581905150,27600,27600,27600,27600,0
|
|
20241007,180400,4581905150,27600,27600,27600,27600,0
|
|
20241007,180300,4581905150,27600,27600,27600,27600,0
|
|
20241007,180200,4581905150,27600,27600,27600,27600,0
|
|
20241007,180100,4581905150,27600,27600,27600,27600,0
|
|
20241007,180000,4581905150,27600,27600,27600,27600,0
|
|
20241007,175900,4581905150,27600,27600,27600,27600,0
|
|
20241007,175800,4581905150,27600,27600,27600,27600,0
|
|
20241007,175700,4581905150,27600,27600,27600,27600,3625
|
|
20241007,175600,4581905150,27600,27600,27600,27600,0
|
|
20241007,175500,4581905150,27600,27600,27600,27600,0
|
|
20241007,175400,4581905150,27600,27600,27600,27600,0
|
|
20241007,175300,4581905150,27600,27600,27600,27600,0
|
|
20241007,175200,4581905150,27600,27600,27600,27600,0
|
|
20241007,175100,4581905150,27600,27600,27600,27600,0
|
|
20241007,175000,4581905150,27600,27600,27600,27600,0
|
|
20241007,174900,4581905150,27600,27600,27600,27600,0
|
|
20241007,174800,4581905150,27600,27600,27600,27600,0
|
|
20241007,174700,4581905150,27600,27600,27600,27600,0
|
|
20241007,174600,4581905150,27600,27600,27600,27600,0
|
|
20241007,174500,4581905150,27600,27600,27600,27600,0
|
|
20241007,174400,4581905150,27600,27600,27600,27600,0
|
|
20241007,174300,4581905150,27600,27600,27600,27600,0
|
|
20241007,174200,4581905150,27600,27600,27600,27600,0
|
|
20241007,174100,4581905150,27600,27600,27600,27600,0
|
|
20241007,174000,4581905150,27600,27600,27600,27600,0
|
|
20241007,173900,4581905150,27600,27600,27600,27600,0
|
|
20241007,173800,4581905150,27600,27600,27600,27600,0
|
|
20241007,173700,4581905150,27600,27600,27600,27600,0
|
|
20241007,173600,4581905150,27600,27600,27600,27600,0
|
|
20241007,173500,4581905150,27600,27600,27600,27600,0
|
|
20241007,173400,4581905150,27600,27600,27600,27600,0
|
|
20241007,173300,4581905150,27600,27600,27600,27600,0
|
|
20241007,173200,4581905150,27600,27600,27600,27600,0
|
|
20241007,173100,4581905150,27600,27600,27600,27600,0
|
|
20241007,173000,4581905150,27600,27600,27600,27600,0
|
|
20241007,172900,4581905150,27600,27600,27600,27600,0
|
|
20241007,172800,4581905150,27600,27600,27600,27600,0
|
|
20241007,172700,4581905150,27600,27600,27600,27600,3625
|
|
20241007,172600,4581905150,27600,27600,27600,27600,0
|
|
20241007,172500,4581905150,27600,27600,27600,27600,0
|
|
20241007,172400,4581905150,27600,27600,27600,27600,0
|
|
20241007,172300,4581905150,27600,27600,27600,27600,0
|
|
20241007,172200,4581905150,27600,27600,27600,27600,0
|
|
20241007,172100,4581905150,27600,27600,27600,27600,0
|
|
20241007,172000,4581905150,27600,27600,27600,27600,0
|
|
20241007,171900,4581905150,27600,27600,27600,27600,0
|
|
20241007,171800,4581905150,27600,27600,27600,27600,0
|
|
20241007,171700,4581905150,27600,27600,27600,27600,0
|
|
20241007,171600,4581905150,27600,27600,27600,27600,0
|
|
20241007,171500,4581905150,27600,27600,27600,27600,0
|
|
20241007,171400,4581905150,27600,27600,27600,27600,0
|
|
20241007,171300,4581905150,27600,27600,27600,27600,0
|
|
20241007,171200,4581905150,27600,27600,27600,27600,0
|
|
20241007,171100,4581905150,27600,27600,27600,27600,0
|
|
20241007,171000,4581905150,27600,27600,27600,27600,0
|
|
20241007,170900,4581905150,27600,27600,27600,27600,0
|
|
20241007,170800,4581905150,27600,27600,27600,27600,0
|
|
20241007,170700,4581905150,27600,27600,27600,27600,0
|
|
20241007,170600,4581905150,27600,27600,27600,27600,0
|
|
20241007,170500,4581905150,27600,27600,27600,27600,0
|
|
20241007,170400,4581905150,27600,27600,27600,27600,0
|
|
20241007,170300,4581905150,27600,27600,27600,27600,0
|
|
20241007,170200,4581905150,27600,27600,27600,27600,0
|
|
20241007,170100,4581905150,27600,27600,27600,27600,0
|
|
20241007,170000,4581905150,27600,27600,27600,27600,0
|
|
20241007,165900,4581905150,27600,27600,27600,27600,0
|
|
20241007,165800,4581905150,27600,27600,27600,27600,0
|
|
20241007,165700,4581905150,27600,27600,27600,27600,3625
|
|
20241007,165600,4581905150,27600,27600,27600,27600,0
|
|
20241007,165500,4581905150,27600,27600,27600,27600,0
|
|
20241007,165400,4581905150,27600,27600,27600,27600,0
|
|
20241007,165300,4581905150,27600,27600,27600,27600,0
|
|
20241007,165200,4581905150,27600,27600,27600,27600,0
|
|
20241007,165100,4581905150,27600,27600,27600,27600,0
|
|
20241007,165000,4581905150,27600,27600,27600,27600,0
|
|
20241007,164900,4581905150,27600,27600,27600,27600,0
|
|
20241007,164800,4581905150,27600,27600,27600,27600,0
|
|
20241007,164700,4581905150,27600,27600,27600,27600,0
|
|
20241007,164600,4581905150,27600,27600,27600,27600,0
|
|
20241007,164500,4581905150,27600,27600,27600,27600,0
|
|
20241007,164400,4581905150,27600,27600,27600,27600,0
|
|
20241007,164300,4581905150,27600,27600,27600,27600,0
|
|
20241007,164200,4581905150,27600,27600,27600,27600,0
|
|
20241007,164100,4581905150,27600,27600,27600,27600,0
|
|
20241007,164000,4581905150,27600,27600,27600,27600,0
|
|
20241007,163900,4581905150,27600,27600,27600,27600,0
|
|
20241007,163800,4581905150,27600,27600,27600,27600,0
|
|
20241007,163700,4581905150,27600,27600,27600,27600,0
|
|
20241007,163600,4581905150,27600,27600,27600,27600,0
|
|
20241007,163500,4581905150,27600,27600,27600,27600,0
|
|
20241007,163400,4581905150,27600,27600,27600,27600,0
|
|
20241007,163300,4581905150,27600,27600,27600,27600,0
|
|
20241007,163200,4581905150,27600,27600,27600,27600,0
|
|
20241007,163100,4581905150,27600,27600,27600,27600,0
|
|
20241007,163000,4581905150,27600,27600,27600,27600,0
|
|
20241007,162900,4581905150,27600,27600,27600,27600,0
|
|
20241007,162800,4581905150,27600,27600,27600,27600,0
|
|
20241007,162700,4581905150,27600,27600,27600,27600,3625
|
|
20241007,162600,4581905150,27600,27600,27600,27600,0
|
|
20241007,162500,4581905150,27600,27600,27600,27600,0
|
|
20241007,162400,4581905150,27600,27600,27600,27600,0
|
|
20241007,162300,4581905150,27600,27600,27600,27600,0
|
|
20241007,162200,4581905150,27600,27600,27600,27600,0
|
|
20241007,162100,4581905150,27600,27600,27600,27600,0
|
|
20241007,162000,4581905150,27600,27600,27600,27600,0
|
|
20241007,161900,4581905150,27600,27600,27600,27600,0
|
|
20241007,161800,4581905150,27600,27600,27600,27600,0
|
|
20241007,161700,4581905150,27600,27600,27600,27600,0
|
|
20241007,161600,4581905150,27600,27600,27600,27600,0
|
|
20241007,161500,4581905150,27600,27600,27600,27600,0
|
|
20241007,161400,4581905150,27600,27600,27600,27600,0
|
|
20241007,161300,4581905150,27600,27600,27600,27600,0
|
|
20241007,161200,4581905150,27600,27600,27600,27600,0
|
|
20241007,161100,4581905150,27600,27600,27600,27600,0
|
|
20241007,161000,4581905150,27600,27600,27600,27600,0
|
|
20241007,160900,4581905150,27600,27600,27600,27600,0
|
|
20241007,160800,4581905150,27600,27600,27600,27600,0
|
|
20241007,160700,4581905150,27600,27600,27600,27600,0
|
|
20241007,160600,4581905150,27600,27600,27600,27600,0
|
|
20241007,160500,4581905150,27600,27600,27600,27600,0
|
|
20241007,160400,4581905150,27600,27600,27600,27600,0
|
|
20241007,160300,4581905150,27600,27600,27600,27600,0
|
|
20241007,160200,4581905150,27600,27600,27600,27600,0
|
|
20241007,160100,4581905150,27600,27600,27600,27600,0
|
|
20241007,160000,4581905150,27600,27600,27600,27600,0
|
|
20241007,155900,4581905150,27600,27600,27600,27600,0
|
|
20241007,155800,4581905150,27600,27600,27600,27600,0
|
|
20241007,155700,4581905150,27600,27600,27600,27600,3625
|
|
20241007,155600,4581905150,27600,27600,27600,27600,0
|
|
20241007,155500,4581905150,27600,27600,27600,27600,0
|
|
20241007,155400,4581905150,27600,27600,27600,27600,0
|
|
20241007,155300,4581905150,27600,27600,27600,27600,0
|
|
20241007,155200,4581905150,27600,27600,27600,27600,0
|
|
20241007,155100,4581905150,27600,27600,27600,27600,0
|
|
20241007,155000,4581905150,27600,27600,27600,27600,0
|
|
20241007,154900,4581905150,27600,27600,27600,27600,0
|
|
20241007,154800,4581905150,27600,27600,27600,27600,0
|
|
20241007,154700,4581905150,27600,27600,27600,27600,0
|
|
20241007,154600,4581905150,27600,27600,27600,27600,0
|
|
20241007,154500,4581905150,27600,27600,27600,27600,0
|
|
20241007,154400,4581905150,27600,27600,27600,27600,0
|
|
20241007,154300,4581905150,27600,27600,27600,27600,0
|
|
20241007,154200,4581905150,27600,27600,27600,27600,0
|
|
20241007,154100,4581905150,27600,27600,27600,27600,0
|
|
20241007,154000,4581905150,27600,27600,27600,27600,0
|
|
20241007,153900,4581905150,27600,27600,27600,27600,0
|
|
20241007,153800,4581905150,27600,27600,27600,27600,0
|
|
20241007,153700,4581905150,27600,27600,27600,27600,0
|
|
20241007,153600,4581905150,27600,27600,27600,27600,0
|
|
20241007,153500,4581905150,27600,27600,27600,27600,0
|
|
20241007,153400,4581905150,27600,27600,27600,27600,0
|
|
20241007,153300,4581905150,27600,27600,27600,27600,0
|
|
20241007,153200,4581905150,27600,27600,27600,27600,0
|
|
20241007,153100,4581905150,27600,27600,27600,27600,0
|
|
20241007,153000,4581905150,27600,27600,27600,27600,3625
|
|
20241007,152900,4481855150,27700,27700,27700,27700,0
|
|
20241007,152800,4481855150,27700,27700,27700,27700,0
|
|
20241007,152700,4481855150,27700,27700,27700,27700,0
|
|
20241007,152600,4481855150,27700,27700,27700,27700,0
|
|
20241007,152500,4481855150,27700,27700,27700,27700,0
|
|
20241007,152400,4481855150,27700,27700,27700,27700,0
|
|
20241007,152300,4481855150,27700,27700,27700,27700,0
|
|
20241007,152200,4481855150,27700,27700,27700,27700,0
|
|
20241007,152100,4481855150,27700,27700,27700,27700,0
|
|
20241007,152000,4481855150,27700,27700,27700,27700,0
|
|
20241007,151900,4481855150,27700,27650,27700,27600,193
|
|
20241007,151800,4476511000,27700,27700,27700,27600,806
|
|
20241007,151700,4454214500,27650,27700,27700,27650,425
|
|
20241007,151600,4442451300,27700,27550,27700,27550,1470
|
|
20241007,151500,4401824050,27600,27700,27700,27550,2747
|
|
20241007,151400,4325979650,27700,27650,27700,27600,287
|
|
20241007,151300,4318035350,27650,27650,27700,27650,413
|
|
20241007,151200,4306605350,27650,27700,27700,27600,753
|
|
20241007,151100,4285778600,27700,27650,27700,27650,1031
|
|
20241007,151000,4257259050,27650,27600,27650,27550,382
|
|
20241007,150900,4246700800,27600,27650,27650,27550,804
|
|
20241007,150800,4224495950,27650,27600,27650,27600,425
|
|
20241007,150700,4212748300,27600,27650,27650,27550,852
|
|
20241007,150600,4189221750,27650,27650,27650,27600,370
|
|
20241007,150500,4178992750,27600,27600,27650,27600,447
|
|
20241007,150400,4166642150,27600,27650,27650,27550,935
|
|
20241007,150300,4140856600,27650,27600,27650,27550,388
|
|
20241007,150200,4130141500,27600,27500,27600,27500,765
|
|
20241007,150100,4109058700,27550,27550,27550,27500,299
|
|
20241007,150000,4100821400,27550,27500,27550,27500,166
|
|
20241007,145900,4096249200,27550,27550,27550,27500,567
|
|
20241007,145800,4080632300,27600,27550,27600,27500,506
|
|
20241007,145700,4066693550,27550,27600,27600,27550,318
|
|
20241007,145600,4057930950,27600,27600,27600,27550,153
|
|
20241007,145500,4053711850,27600,27550,27600,27550,59
|
|
20241007,145400,4052084800,27550,27600,27600,27550,164
|
|
20241007,145300,4047563400,27550,27600,27600,27550,280
|
|
20241007,145200,4039846000,27550,27600,27600,27550,85
|
|
20241007,145100,4037504000,27550,27550,27600,27550,42
|
|
20241007,145000,4036345500,27600,27550,27600,27550,122
|
|
20241007,144900,4032981950,27550,27500,27600,27500,238
|
|
20241007,144800,4026424150,27500,27600,27600,27500,533
|
|
20241007,144700,4011739950,27600,27550,27600,27550,73
|
|
20241007,144600,4009727150,27550,27550,27600,27550,148
|
|
20241007,144500,4005643500,27550,27600,27600,27550,104
|
|
20241007,144400,4002775800,27600,27600,27600,27550,163
|
|
20241007,144300,3998277700,27600,27550,27600,27500,231
|
|
20241007,144200,3991918050,27500,27550,27550,27500,242
|
|
20241007,144100,3985261550,27550,27600,27600,27550,359
|
|
20241007,144000,3975369800,27550,27600,27600,27550,167
|
|
20241007,143900,3970762800,27600,27550,27600,27550,79
|
|
20241007,143800,3968585750,27550,27550,27550,27500,202
|
|
20241007,143700,3963029200,27500,27600,27600,27500,191
|
|
20241007,143600,3957764950,27550,27550,27600,27550,89
|
|
20241007,143500,3955312950,27550,27550,27600,27550,34
|
|
20241007,143400,3954376150,27550,27500,27550,27500,100
|
|
20241007,143300,3951625700,27500,27550,27600,27400,3722
|
|
20241007,143200,3849294950,27550,27600,27600,27550,34
|
|
20241007,143100,3848357700,27550,27550,27600,27550,117
|
|
20241007,143000,3845133100,27600,27550,27600,27550,80
|
|
20241007,142900,3842927500,27600,27550,27600,27500,225
|
|
20241007,142800,3836727600,27600,27550,27600,27500,152
|
|
20241007,142700,3832537100,27500,27550,27600,27500,299
|
|
20241007,142600,3824298900,27550,27550,27600,27500,210
|
|
20241007,142500,3818513400,27550,27550,27600,27550,121
|
|
20241007,142400,3815179350,27550,27550,27600,27550,87
|
|
20241007,142300,3812781150,27600,27600,27650,27550,300
|
|
20241007,142200,3804499650,27600,27600,27650,27600,123
|
|
20241007,142100,3801102600,27600,27600,27650,27600,55
|
|
20241007,142000,3799584450,27650,27600,27650,27600,181
|
|
20241007,141900,3794588700,27600,27650,27650,27600,294
|
|
20241007,141800,3786459850,27650,27650,27650,27600,148
|
|
20241007,141700,3782373500,27600,27600,27650,27600,241
|
|
20241007,141600,3775715850,27600,27600,27650,27600,185
|
|
20241007,141500,3770609750,27600,27600,27650,27600,173
|
|
20241007,141400,3765834900,27600,27600,27650,27550,596
|
|
20241007,141300,3749383350,27600,27600,27600,27500,1366
|
|
20241007,141200,3711782100,27550,27550,27600,27550,184
|
|
20241007,141100,3706707750,27550,27550,27600,27550,131
|
|
20241007,141000,3703098400,27550,27600,27600,27550,40
|
|
20241007,140900,3701994600,27600,27600,27600,27550,57
|
|
20241007,140800,3700422400,27650,27600,27650,27600,127
|
|
20241007,140700,3696917150,27500,27600,27650,27500,1872
|
|
20241007,140600,3645272400,27600,27550,27600,27550,145
|
|
20241007,140500,3641272250,27600,27600,27600,27550,296
|
|
20241007,140400,3633102700,27600,27600,27600,27550,1097
|
|
20241007,140300,3602826550,27650,27600,27650,27600,203
|
|
20241007,140200,3597223650,27650,27650,27650,27650,169
|
|
20241007,140100,3592550800,27650,27650,27700,27650,128
|
|
20241007,140000,3589011550,27650,27700,27750,27650,481
|
|
20241007,135900,3575694350,27700,27750,27750,27700,63
|
|
20241007,135800,3573949150,27700,27650,27700,27650,437
|
|
20241007,135700,3561847000,27700,27650,27700,27650,231
|
|
20241007,135600,3555450800,27650,27650,27650,27600,453
|
|
20241007,135500,3542929150,27650,27700,27700,27650,187
|
|
20241007,135400,3537753400,27700,27700,27750,27650,156
|
|
20241007,135300,3533431700,27700,27700,27750,27650,265
|
|
20241007,135200,3526093350,27650,27700,27700,27650,199
|
|
20241007,135100,3520585300,27700,27700,27750,27650,257
|
|
20241007,135000,3513467950,27700,27700,27700,27650,210
|
|
20241007,134900,3507654200,27700,27700,27700,27650,243
|
|
20241007,134800,3500925950,27700,27700,27800,27700,569
|
|
20241007,134700,3485150900,27750,27750,27800,27700,219
|
|
20241007,134600,3479073750,27750,27800,27800,27750,180
|
|
20241007,134500,3474075300,27750,27750,27800,27750,1221
|
|
20241007,134400,3440191150,27750,27750,27800,27700,167
|
|
20241007,134300,3435553250,27800,27700,27800,27700,568
|
|
20241007,134200,3419803200,27700,27700,27700,27650,336
|
|
20241007,134100,3410506000,27700,27650,27700,27650,184
|
|
20241007,134000,3405409300,27650,27800,27800,27650,205
|
|
20241007,133900,3399732650,27700,27800,27800,27700,1076
|
|
20241007,133800,3369880650,27800,27800,27850,27800,561
|
|
20241007,133700,3354277350,27800,27800,27800,27750,1208
|
|
20241007,133600,3320696250,27800,27800,27800,27700,1261
|
|
20241007,133500,3285655400,27800,27750,27800,27700,555
|
|
20241007,133400,3270239600,27750,27750,27750,27700,798
|
|
20241007,133300,3248095250,27750,27750,27750,27700,2337
|
|
20241007,133200,3183251700,27750,27650,27750,27650,3216
|
|
20241007,133100,3094166000,27650,27700,27700,27650,745
|
|
20241007,133000,3073535250,27700,27650,27700,27600,5055
|
|
20241007,132900,2933745150,27650,27600,27650,27550,4059
|
|
20241007,132800,2821669500,27550,27500,27600,27500,421
|
|
20241007,132700,2810069550,27550,27550,27550,27500,275
|
|
20241007,132600,2802493800,27550,27550,27550,27500,268
|
|
20241007,132500,2795118450,27550,27550,27550,27500,350
|
|
20241007,132400,2785478400,27550,27550,27600,27550,2404
|
|
20241007,132300,2719244400,27550,27550,27550,27500,560
|
|
20241007,132200,2703818900,27500,27550,27550,27500,351
|
|
20241007,132100,2694156150,27500,27500,27550,27500,149
|
|
20241007,132000,2690054800,27550,27550,27550,27500,146
|
|
20241007,131900,2686032700,27500,27500,27550,27450,197
|
|
20241007,131800,2680611850,27500,27500,27550,27450,233
|
|
20241007,131700,2674203750,27400,27500,27500,27400,308
|
|
20241007,131600,2665742500,27500,27500,27500,27450,188
|
|
20241007,131500,2660572550,27500,27450,27500,27450,244
|
|
20241007,131400,2653866550,27500,27500,27550,27500,404
|
|
20241007,131300,2642750800,27500,27500,27550,27500,269
|
|
20241007,131200,2635344100,27500,27550,27550,27500,380
|
|
20241007,131100,2624885200,27550,27550,27550,27500,573
|
|
20241007,131000,2609114450,27550,27550,27550,27500,309
|
|
20241007,130900,2600608750,27500,27550,27550,27500,134
|
|
20241007,130800,2596917100,27500,27550,27550,27450,246
|
|
20241007,130700,2590147250,27500,27550,27550,27450,778
|
|
20241007,130600,2568750250,27500,27500,27550,27500,187
|
|
20241007,130500,2563600150,27550,27550,27550,27500,218
|
|
20241007,130400,2557595250,27550,27500,27550,27500,250
|
|
20241007,130300,2550713300,27550,27500,27550,27450,171
|
|
20241007,130200,2546011900,27550,27500,27550,27450,484
|
|
20241007,130100,2532700300,27500,27500,27550,27500,226
|
|
20241007,130000,2526477900,27550,27500,27550,27500,288
|
|
20241007,125900,2518546250,27500,27550,27550,27500,175
|
|
20241007,125800,2513729200,27550,27550,27550,27500,124
|
|
20241007,125700,2510314000,27550,27500,27550,27500,357
|
|
20241007,125600,2500487250,27550,27550,27550,27550,186
|
|
20241007,125500,2495362950,27500,27500,27550,27500,241
|
|
20241007,125400,2488726000,27550,27550,27550,27500,625
|
|
20241007,125300,2471508950,27550,27500,27550,27500,114
|
|
20241007,125200,2468370750,27550,27550,27550,27500,196
|
|
20241007,125100,2462972550,27550,27550,27550,27500,296
|
|
20241007,125000,2454818850,27550,27500,27550,27500,445
|
|
20241007,124900,2442580850,27500,27500,27550,27500,234
|
|
20241007,124800,2436137100,27500,27450,27550,27450,266
|
|
20241007,124700,2428824650,27550,27450,27550,27450,5918
|
|
20241007,124600,2266062950,27450,27450,27500,27400,1023
|
|
20241007,124500,2237980450,27450,27450,27500,27400,274
|
|
20241007,124400,2230457750,27400,27500,27500,27400,155
|
|
20241007,124300,2226198550,27500,27450,27500,27450,166
|
|
20241007,124200,2221635600,27500,27500,27500,27450,301
|
|
20241007,124100,2213365600,27500,27450,27500,27450,293
|
|
20241007,124000,2205310150,27500,27450,27500,27450,233
|
|
20241007,123900,2198902700,27500,27500,27500,27450,297
|
|
20241007,123800,2190745400,27400,27500,27500,27400,490
|
|
20241007,123700,2177286100,27450,27500,27500,27450,214
|
|
20241007,123600,2171406950,27500,27450,27500,27400,2532
|
|
20241007,123500,2101893600,27450,27450,27450,27350,317
|
|
20241007,123400,2093206550,27400,27350,27450,27350,3958
|
|
20241007,123300,1984773750,27350,27350,27350,27350,187
|
|
20241007,123200,1979659300,27300,27300,27300,27250,126
|
|
20241007,123100,1976220650,27300,27300,27300,27250,350
|
|
20241007,123000,1966668050,27250,27250,27300,27250,107
|
|
20241007,122900,1963751450,27250,27300,27300,27250,84
|
|
20241007,122800,1961462400,27250,27250,27300,27250,131
|
|
20241007,122700,1957891750,27250,27250,27300,27250,43
|
|
20241007,122600,1956719950,27300,27250,27300,27250,73
|
|
20241007,122500,1954729800,27300,27250,27300,27250,33
|
|
20241007,122400,1953830500,27250,27300,27300,27250,208
|
|
20241007,122300,1948157200,27300,27300,27300,27250,42
|
|
20241007,122200,1947011650,27350,27250,27350,27250,199
|
|
20241007,122100,1941574500,27250,27300,27350,27250,577
|
|
20241007,122000,1925826550,27300,27300,27350,27300,198
|
|
20241007,121900,1920420200,27300,27300,27350,27300,50
|
|
20241007,121800,1919054600,27300,27350,27350,27300,87
|
|
20241007,121700,1916677500,27350,27300,27350,27300,56
|
|
20241007,121600,1915148600,27300,27350,27350,27300,227
|
|
20241007,121500,1908950450,27300,27350,27350,27300,2
|
|
20241007,121400,1908895800,27350,27300,27350,27300,212
|
|
20241007,121300,1903108100,27300,27300,27300,27300,106
|
|
20241007,121200,1900214300,27300,27350,27350,27300,49
|
|
20241007,121100,1898876450,27350,27350,27350,27350,7
|
|
20241007,121000,1898685000,27300,27300,27350,27300,559
|
|
20241007,120900,1883400950,27300,27300,27300,27300,88
|
|
20241007,120800,1880998550,27300,27300,27300,27300,41
|
|
20241007,120700,1879879250,27350,27300,27350,27300,208
|
|
20241007,120600,1874194300,27300,27300,27300,27300,56
|
|
20241007,120500,1872665500,27300,27300,27300,27300,82
|
|
20241007,120400,1870426900,27300,27300,27300,27300,55
|
|
20241007,120300,1868925400,27300,27300,27350,27300,84
|
|
20241007,120200,1866630600,27300,27300,27350,27300,156
|
|
20241007,120100,1862371000,27300,27300,27300,27300,100
|
|
20241007,120000,1859641000,27350,27300,27350,27250,163
|
|
20241007,115900,1855191000,27250,27250,27300,27250,76
|
|
20241007,115800,1853119300,27300,27300,27350,27300,105
|
|
20241007,115700,1850251950,27300,27300,27300,27300,71
|
|
20241007,115600,1848313650,27350,27300,27350,27250,148
|
|
20241007,115500,1844271200,27300,27300,27300,27300,46
|
|
20241007,115400,1843015400,27300,27300,27300,27300,145
|
|
20241007,115300,1839056900,27350,27300,27350,27300,148
|
|
20241007,115200,1835015700,27300,27300,27300,27300,34
|
|
20241007,115100,1834087500,27300,27300,27300,27250,211
|
|
20241007,115000,1828327300,27300,27300,27300,27250,104
|
|
20241007,114900,1825488200,27250,27300,27350,27250,275
|
|
20241007,114800,1817987450,27300,27300,27300,27300,46
|
|
20241007,114700,1816731650,27300,27300,27300,27300,141
|
|
20241007,114600,1812882350,27300,27300,27300,27300,7
|
|
20241007,114500,1812691250,27300,27300,27350,27300,125
|
|
20241007,114400,1809277300,27300,27300,27300,27250,594
|
|
20241007,114300,1793062950,27300,27300,27300,27300,229
|
|
20241007,114200,1786811250,27350,27350,27350,27300,149
|
|
20241007,114100,1782741800,27300,27300,27350,27300,108
|
|
20241007,114000,1779793200,27300,27300,27350,27300,108
|
|
20241007,113900,1776843850,27300,27300,27300,27300,1
|
|
20241007,113800,1776816550,27300,27300,27350,27300,128
|
|
20241007,113700,1773321200,27300,27300,27300,27300,70
|
|
20241007,113600,1771410200,27350,27350,27350,27300,46
|
|
20241007,113500,1770153500,27300,27300,27350,27300,68
|
|
20241007,113400,1768296250,27350,27300,27350,27300,57
|
|
20241007,113300,1766740050,27300,27300,27350,27300,174
|
|
20241007,113200,1761985950,27350,27300,27350,27300,58
|
|
20241007,113100,1760402450,27350,27350,27350,27300,176
|
|
20241007,113000,1755596600,27300,27300,27300,27300,90
|
|
20241007,112900,1753139600,27350,27300,27350,27300,124
|
|
20241007,112800,1749752450,27300,27300,27300,27300,22
|
|
20241007,112700,1749151850,27350,27350,27400,27350,258
|
|
20241007,112600,1742093950,27350,27300,27350,27300,174
|
|
20241007,112500,1737336950,27350,27350,27350,27350,22
|
|
20241007,112400,1736735250,27350,27300,27350,27300,565
|
|
20241007,112300,1721284700,27350,27300,27350,27300,97
|
|
20241007,112200,1718636500,27300,27350,27350,27300,33
|
|
20241007,112100,1717735550,27300,27300,27350,27300,26
|
|
20241007,112000,1717025700,27350,27350,27350,27300,240
|
|
20241007,111900,1710463000,27350,27350,27350,27350,41
|
|
20241007,111800,1709341650,27350,27350,27350,27350,106
|
|
20241007,111700,1706442550,27350,27350,27400,27350,45
|
|
20241007,111600,1705211450,27350,27350,27400,27350,4
|
|
20241007,111500,1705102000,27350,27350,27400,27350,85
|
|
20241007,111400,1702777200,27350,27400,27400,27350,103
|
|
20241007,111300,1699958200,27350,27300,27350,27300,252
|
|
20241007,111200,1693066100,27350,27350,27350,27300,148
|
|
20241007,111100,1689020900,27300,27350,27350,27300,22
|
|
20241007,111000,1688419250,27400,27350,27400,27350,4
|
|
20241007,110900,1688309750,27350,27350,27400,27350,32
|
|
20241007,110800,1687434200,27350,27350,27400,27350,70
|
|
20241007,110700,1685519600,27350,27350,27400,27350,34
|
|
20241007,110600,1684589600,27400,27350,27400,27350,116
|
|
20241007,110500,1681412200,27350,27350,27350,27350,21
|
|
20241007,110400,1680837850,27350,27350,27350,27300,96
|
|
20241007,110300,1678213650,27400,27350,27450,27300,865
|
|
20241007,110200,1654510850,27350,27300,27350,27250,2170
|
|
20241007,110100,1595265150,27250,27250,27250,27250,37
|
|
20241007,110000,1594256900,27300,27250,27300,27250,773
|
|
20241007,105900,1573184050,27250,27250,27300,27250,245
|
|
20241007,105800,1566507700,27250,27250,27300,27250,85
|
|
20241007,105700,1564189550,27250,27250,27300,27250,238
|
|
20241007,105600,1557703950,27300,27300,27300,27250,161
|
|
20241007,105500,1553313100,27300,27300,27300,27250,27
|
|
20241007,105400,1552577200,27250,27250,27300,27250,99
|
|
20241007,105300,1549879200,27250,27300,27300,27250,61
|
|
20241007,105200,1548216850,27250,27300,27300,27250,14
|
|
20241007,105100,1547835250,27300,27250,27300,27250,87
|
|
20241007,105000,1545461650,27250,27250,27300,27250,1745
|
|
20241007,104900,1497900050,27250,27250,27300,27250,407
|
|
20241007,104800,1486809200,27250,27250,27300,27250,73
|
|
20241007,104700,1484819850,27300,27350,27350,27300,1060
|
|
20241007,104600,1455876150,27300,27350,27350,27300,134
|
|
20241007,104500,1452217750,27300,27350,27350,27300,6
|
|
20241007,104400,1452053900,27350,27350,27350,27350,4
|
|
20241007,104300,1451944500,27350,27300,27350,27300,171
|
|
20241007,104200,1447271200,27350,27400,27400,27300,607
|
|
20241007,104100,1430669200,27400,27350,27400,27350,128
|
|
20241007,104000,1427163450,27350,27400,27400,27350,44
|
|
20241007,103900,1425957900,27400,27400,27400,27350,808
|
|
20241007,103800,1403820550,27400,27400,27400,27350,516
|
|
20241007,103700,1389682200,27350,27400,27400,27350,49
|
|
20241007,103600,1388341850,27350,27350,27400,27350,149
|
|
20241007,103500,1384265650,27350,27350,27400,27350,31
|
|
20241007,103400,1383417700,27350,27300,27400,27300,163
|
|
20241007,103300,1378957900,27300,27350,27350,27300,107
|
|
20241007,103200,1376032650,27350,27300,27350,27300,63
|
|
20241007,103100,1374312550,27300,27350,27400,27300,293
|
|
20241007,103000,1366297150,27350,27350,27350,27300,202
|
|
20241007,102900,1360775350,27350,27300,27350,27300,152
|
|
20241007,102800,1356619050,27300,27300,27350,27300,80
|
|
20241007,102700,1354434850,27300,27350,27350,27300,8
|
|
20241007,102600,1354216200,27350,27300,27350,27300,69
|
|
20241007,102500,1352330350,27300,27350,27350,27300,114
|
|
20241007,102400,1349216950,27300,27300,27300,27300,127
|
|
20241007,102300,1345749850,27300,27300,27300,27300,27
|
|
20241007,102200,1345012750,27350,27300,27350,27300,238
|
|
20241007,102100,1338515100,27300,27300,27300,27250,299
|
|
20241007,102000,1330363050,27350,27300,27350,27300,2
|
|
20241007,101900,1330308400,27350,27300,27350,27250,83
|
|
20241007,101800,1328040450,27350,27350,27350,27300,38
|
|
20241007,101700,1327002250,27300,27350,27350,27250,91
|
|
20241007,101600,1324518100,27300,27350,27350,27300,1587
|
|
20241007,101500,1281175450,27350,27350,27350,27350,40
|
|
20241007,101400,1280081450,27350,27350,27400,27350,183
|
|
20241007,101300,1275071350,27350,27350,27400,27350,160
|
|
20241007,101200,1270694450,27350,27400,27450,27350,101
|
|
20241007,101100,1267928800,27350,27400,27400,27350,1168
|
|
20241007,101000,1235951500,27400,27450,27450,27400,476
|
|
20241007,100900,1222909000,27400,27400,27400,27400,220
|
|
20241007,100800,1216881000,27400,27450,27450,27400,45
|
|
20241007,100700,1215647650,27450,27450,27450,27400,215
|
|
20241007,100600,1209748650,27450,27400,27450,27400,1844
|
|
20241007,100500,1159160650,27400,27400,27450,27400,54
|
|
20241007,100400,1157680600,27450,27400,27450,27400,71
|
|
20241007,100300,1155735000,27400,27450,27450,27400,110
|
|
20241007,100200,1152720800,27400,27400,27450,27400,821
|
|
20241007,100100,1130221650,27400,27400,27400,27350,1097
|
|
20241007,100000,1100165850,27400,27350,27400,27350,153
|
|
20241007,095900,1095981250,27350,27400,27400,27350,198
|
|
20241007,095800,1090562250,27400,27400,27400,27350,333
|
|
20241007,095700,1081454150,27350,27250,27350,27250,3002
|
|
20241007,095600,999455100,27300,27250,27300,27200,167
|
|
20241007,095500,994902650,27250,27250,27250,27250,548
|
|
20241007,095400,979969650,27250,27250,27300,27250,112
|
|
20241007,095300,976914300,27300,27250,27300,27250,6
|
|
20241007,095200,976750600,27250,27300,27300,27250,89
|
|
20241007,095100,974325050,27250,27250,27250,27250,125
|
|
20241007,095000,970918800,27300,27250,27300,27250,151
|
|
20241007,094900,966798000,27250,27250,27300,27250,39
|
|
20241007,094800,965734950,27250,27250,27250,27250,50
|
|
20241007,094700,964372450,27250,27250,27300,27200,1401
|
|
20241007,094600,926171100,27250,27250,27250,27200,469
|
|
20241007,094500,913413900,27250,27250,27250,27200,96
|
|
20241007,094400,910802250,27250,27200,27250,27200,100
|
|
20241007,094300,908078400,27200,27200,27250,27200,48
|
|
20241007,094200,906771800,27250,27250,27250,27200,9
|
|
20241007,094100,906526650,27250,27200,27250,27200,168
|
|
20241007,094000,901951700,27200,27250,27250,27200,42
|
|
20241007,093900,900807900,27250,27250,27250,27200,225
|
|
20241007,093800,894686750,27200,27200,27250,27200,186
|
|
20241007,093700,889627150,27300,27200,27300,27200,103
|
|
20241007,093600,886823200,27200,27250,27250,27200,2454
|
|
20241007,093500,820045450,27250,27200,27250,27200,201
|
|
20241007,093400,814576400,27200,27250,27250,27200,98
|
|
20241007,093300,811909400,27200,27200,27250,27200,56
|
|
20241007,093200,810386050,27200,27200,27200,27200,29
|
|
20241007,093100,809597250,27250,27250,27250,27200,57
|
|
20241007,093000,808044050,27200,27250,27250,27200,454
|
|
20241007,092900,795695200,27250,27250,27250,27200,191
|
|
20241007,092800,790495550,27200,27200,27200,27200,5
|
|
20241007,092700,790359550,27200,27200,27200,27200,72
|
|
20241007,092600,788401150,27200,27200,27200,27200,342
|
|
20241007,092500,779098750,27200,27250,27250,27200,1000
|
|
20241007,092400,751893750,27200,27250,27250,27200,646
|
|
20241007,092300,734290450,27250,27250,27300,27250,95
|
|
20241007,092200,731701650,27250,27200,27300,27200,204
|
|
20241007,092100,726148500,27300,27200,27300,27200,352
|
|
20241007,092000,716547300,27200,27250,27250,27200,2123
|
|
20241007,091900,658713650,27250,27300,27350,27250,125
|
|
20241007,091800,655297900,27300,27300,27350,27250,1361
|
|
20241007,091700,618144050,27300,27250,27300,27200,308
|
|
20241007,091600,609750500,27250,27200,27250,27200,244
|
|
20241007,091500,603106600,27250,27250,27250,27200,1077
|
|
20241007,091400,573795950,27250,27250,27300,27250,160
|
|
20241007,091300,569435900,27200,27150,27200,27150,49
|
|
20241007,091200,568103800,27150,27150,27250,27150,541
|
|
20241007,091100,553406650,27150,27200,27250,27150,1045
|
|
20241007,091000,524939250,27200,27250,27250,27200,255
|
|
20241007,090900,517994400,27250,27100,27250,27100,1513
|
|
20241007,090800,476911150,27050,27100,27100,27050,723
|
|
20241007,090700,457337000,27150,27150,27150,27100,314
|
|
20241007,090600,448815100,27150,27100,27150,27050,1004
|
|
20241007,090500,421610800,27050,27100,27100,27000,3079
|
|
20241007,090400,338456100,27100,27250,27250,27050,2622
|
|
20241007,090300,267331950,27250,27250,27300,27150,3555
|
|
20241007,090200,170561650,27250,27300,27350,27250,378
|
|
20241007,090100,160258450,27300,27300,27350,27250,2232
|
|
20241007,090000,99290400,27300,27100,27300,27100,3071
|